CTCP Vật liệu Xây dựng và Chất đốt Đồng Nai (bmf)

7.90
-0.10
(-1.25%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-23) 		-1.20 -13.04% 5,100 0 0
7.20
9.20
7.90
2 tháng
(2026-01-19) 		-0.20 -2.44% 12,100 0 0
7.20
9.20
7.90
3 tháng
(2025-12-18) 		-0.70 -8.05% 17,900 0 0
7.20
9.20
7.90
6 tháng
(2025-09-19) 		0 0% 63,900 0 0
7.20
9.20
7.90
12 tháng
(2025-03-24) 		-0.70 -8.05% 204,200 0 0
7.20
9.80
7.90
24 tháng
(2024-03-28) 		-3.90 -32.77% 2,637,631 0 0
7.20
15.80
7.90
36 tháng
(2023-04-03) 		0.70 9.64% 4,818,485 -300 -0.0
5.77
17.14
7.90
60 tháng
(2021-04-13) 		1.18 17.23% 5,172,787 0 -0.0
4.25
17.14
7.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2019
5.59
 0 5.59 5.59 5.59 0 0 0
14/10/2019
5.59
 0 5.59 5.59 5.59 0 0 0
11/10/2019
5.59
 100 4.88 5.59 5.59 0 0 0
10/10/2019
4.88
 100 4.88 4.88 4.88 0 100 -0.0
09/10/2019
4.88
 100 5.28 5.28 4.88 0 100 -0.0
08/10/2019
5.28
 0 5.28 5.28 5.28 0 0 0
07/10/2019
5.28
 100 6.19 6.19 5.28 0 100 -0.0
04/10/2019
6.19
 0 6.19 6.19 6.19 0 0 0
03/10/2019
6.19
 100 5.41 6.19 6.19 0 0 0
02/10/2019
5.41
 0 5.41 5.41 5.41 0 0 0
01/10/2019
5.41
 0 5.41 5.41 5.41 0 0 0
30/09/2019
5.41
 100 6.04 6.04 5.41 0 100 -0.0
27/09/2019
6.04
 0 6.04 6.04 6.04 0 0 0
26/09/2019
6.04
 100 5.25 6.04 6.04 0 0 0
25/09/2019
5.25
 0 5.25 5.25 5.25 0 0 0
24/09/2019
5.25
 0 5.25 5.25 5.25 0 0 0
23/09/2019
5.25
 0 5.25 5.25 5.25 0 0 0
20/09/2019
5.25
 0 5.25 5.25 5.25 0 0 0
19/09/2019
5.25
 8 5.25 5.25 5.25 0 0 0
18/09/2019
5.25
 100 6.17 6.17 5.25 0 100 -0.0
17/09/2019
6.17
 0 6.17 6.17 6.17 0 0 0
16/09/2019
6.17
 0 6.17 6.17 6.17 0 0 0
13/09/2019
6.17
 0 6.17 6.17 6.17 0 0 0
12/09/2019
6.17
 0 6.17 6.17 6.17 0 0 0
11/09/2019
6.17
 0 6.17 6.17 6.17 0 0 0
10/09/2019
6.17
 500 7.24 7.24 6.17 0 0 0
09/09/2019
7.24
 0 7.24 7.24 7.24 0 0 0
06/09/2019
7.24
 0 7.24 7.24 7.24 0 0 0
05/09/2019
7.24
 1,000 6.82 7.24 7.24 0 0 0
04/09/2019
6.82
 7,000 5.67 6.82 5.64 0 0 0
03/09/2019
5.67
 1,400 6.43 6.43 5.67 1,000 0 0.0
30/08/2019
6.43
 0 6.14 6.43 6.43 0 0 0
29/08/2019
6.14
 2,600 6.12 6.69 6.12 1,000 0 0.0
28/08/2019
6.12
 14,000 5.33 6.12 4.75 0 100 -0.0
27/08/2019
5.33
 100 4.65 5.33 5.33 0 0 0
26/08/2019
4.65
 100 5.46 5.46 4.65 0 100 -0.0
23/08/2019
5.46
 100 6.40 6.40 5.46 0 100 -0.0
22/08/2019
6.40
 100 5.64 6.40 6.40 0 0 0
21/08/2019
5.64
 2,000 5.96 5.96 5.64 0 0 0
20/08/2019
5.96
 100 5.49 5.96 5.96 0 0 0
19/08/2019
5.49
 200 4.78 5.49 5.49 0 0 0
16/08/2019
4.78
 100 5.62 5.62 4.78 0 100 -0.0
15/08/2019
5.62
 2,100 7.06 7.06 5.62 1,900 100 0.0
14/08/2019
7.06
 300 6.54 7.06 5.67 0 100 -0.0
13/08/2019
6.54
 900 5.72 6.56 4.99 0 100 -0.0
12/08/2019
5.72
 100 4.99 5.72 5.72 0 0 0
09/08/2019
4.99
 100 5.80 5.80 4.99 0 100 -0.0
08/08/2019
5.80
 3,520 7.11 7.11 5.80 1,000 100 0.0
07/08/2019
7.11
 900 5.20 7.11 5.30 0 100 -0.0
06/08/2019
5.20
 300 5.85 6.69 5.20 0 0 0
05/08/2019
5.85
 100 6.69 6.69 5.85 0 0 0
02/08/2019
6.69
 0 6.69 6.69 6.69 0 0 0
01/08/2019
6.69
 100 6.82 6.82 6.69 0 0 0
31/07/2019
6.82
 1,100 6.82 6.82 6.82 400 0 0.0
30/07/2019
6.82
 400 6.69 6.82 6.82 0 0 0
29/07/2019
6.69
 400 7.01 7.01 6.69 0 0 0
26/07/2019
7.01
 600 8.22 9.42 7.01 0 0 0
25/07/2019
8.22
 0 8.22 8.22 8.22 0 0 0
24/07/2019
8.22
 0 7.66 8.22 8.22 0 0 0
23/07/2019
7.66
 200 7.66 8.77 7.66 0 0 0
22/07/2019
7.66
 100 6.56 7.66 7.66 0 0 0
19/07/2019
6.56
 16,860 7.69 7.69 6.56 0 0 0
18/07/2019
7.69
 0 7.69 7.69 7.69 0 0 0
17/07/2019
7.69
 1,500 5.80 7.69 7.69 0 0 0
16/07/2019
5.80
 2,900 6.69 7.69 5.80 0 0 0
15/07/2019
6.69
 0 6.69 6.69 6.69 0 0 0
12/07/2019
6.69
 100 6.59 6.69 6.69 0 0 0
11/07/2019
6.59
 0 6.59 6.59 6.59 0 0 0
10/07/2019
6.59
 0 6.59 6.59 6.59 0 0 0
09/07/2019
6.59
 100 7.66 7.66 6.59 0 0 0
08/07/2019
7.66
 100 9.00 9.00 7.66 0 0 0
05/07/2019
9.00
 100 10.58 10.58 9.00 0 0 0
04/07/2019
10.58
 0 10.58 10.58 10.58 0 0 0
03/07/2019
10.58
 0 10.58 10.58 10.58 0 0 0
02/07/2019
10.58
 0 10.58 10.58 10.58 0 0 0
01/07/2019
10.58
 0 10.58 10.58 10.58 0 0 0
28/06/2019
10.58
 0 10.58 10.58 10.58 0 0 0
27/06/2019
10.58
 0 10.58 10.58 10.58 0 0 0
26/06/2019
10.58
 0 10.58 10.58 10.58 0 0 0
25/06/2019
10.58
 0 10.58 10.58 10.58 0 0 0
24/06/2019
10.58
 0 10.58 10.58 10.58 0 0 0
21/06/2019
10.58
 0 10.58 10.58 10.58 0 0 0
20/06/2019
10.58
 0 10.58 10.58 10.58 0 0 0
19/06/2019
10.58
 0 10.58 10.58 10.58 0 0 0
18/06/2019
10.58
 0 10.58 10.58 10.58 0 0 0
17/06/2019
10.58
 0 10.58 10.58 10.58 0 0 0
14/06/2019
10.58
 0 10.58 10.58 10.58 0 0 0
13/06/2019
10.58
 0 10.58 10.58 10.58 0 0 0
12/06/2019
10.58
 0 10.58 10.58 10.58 0 0 0
11/06/2019
10.58
 0 10.58 10.58 10.58 0 0 0
10/06/2019
10.58
 0 10.58 10.58 10.58 0 0 0
07/06/2019
10.58
 0 10.58 10.58 10.58 0 0 0
06/06/2019
10.58
 0 10.58 10.58 10.58 0 0 0
05/06/2019
10.58
 0 10.58 10.58 10.58 0 0 0
04/06/2019
10.58
 0 10.58 10.58 10.58 0 0 0
03/06/2019
10.58
 0 10.58 10.58 10.58 0 0 0
31/05/2019
10.58
 0 10.58 10.58 10.58 0 0 0
30/05/2019
10.58
 0 10.58 10.58 10.58 0 0 0
29/05/2019
10.58
 0 10.58 10.58 10.58 0 0 0
28/05/2019
10.58
 0 10.58 10.58 10.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |